COFCO Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	6.01	6.09	6.00	6.08	6.08	0.83%	17,249,711
Apr 29, 2026	5.93	6.09	5.92	6.03	6.03	1.69%	17,437,201
Apr 28, 2026	5.88	5.95	5.85	5.93	5.93	0.51%	17,550,416
Apr 27, 2026	5.98	6.02	5.88	5.90	5.90	-1.99%	26,349,310
Apr 24, 2026	6.07	6.14	5.99	6.02	6.02	-6.08%	44,995,500
Apr 23, 2026	6.37	6.48	6.29	6.41	6.41	0.63%	24,472,220
Apr 22, 2026	6.40	6.45	6.34	6.37	6.37	-1.09%	18,855,293
Apr 21, 2026	6.43	6.46	6.31	6.44	6.44	0.16%	21,016,530
Apr 20, 2026	6.45	6.48	6.42	6.43	6.43	-0.16%	15,502,406
Apr 17, 2026	6.55	6.55	6.42	6.44	6.44	-1.68%	23,996,591
Apr 16, 2026	6.51	6.57	6.46	6.55	6.55	-0.15%	20,805,612
Apr 15, 2026	6.72	6.75	6.55	6.56	6.56	-2.96%	31,013,120
Apr 14, 2026	6.86	6.87	6.69	6.76	6.76	-1.74%	28,400,256
Apr 13, 2026	6.85	7.03	6.78	6.88	6.88	1.18%	43,643,420
Apr 10, 2026	6.72	6.89	6.64	6.80	6.80	0.89%	37,236,900
Apr 9, 2026	6.75	6.83	6.64	6.74	6.74	0.15%	39,373,290
Apr 8, 2026	6.80	6.90	6.70	6.73	6.73	-3.99%	73,388,084
Apr 7, 2026	6.49	7.14	6.42	7.01	7.01	8.01%	76,512,230
Apr 3, 2026	6.83	6.88	6.45	6.49	6.49	-5.67%	41,409,880
Apr 2, 2026	6.77	6.98	6.74	6.88	6.88	1.47%	37,103,820
Apr 1, 2026	6.76	6.81	6.66	6.78	6.78	0.44%	27,508,642
Mar 31, 2026	6.99	7.05	6.70	6.75	6.75	-3.30%	45,953,320
Mar 30, 2026	6.91	7.30	6.90	6.98	6.98	1.16%	74,756,470
Mar 27, 2026	6.76	7.05	6.75	6.90	6.90	0.58%	52,174,200
Mar 26, 2026	6.74	6.89	6.64	6.86	6.86	1.48%	45,681,202
Mar 25, 2026	6.66	6.83	6.61	6.76	6.76	0.30%	33,473,800
Mar 24, 2026	6.66	6.74	6.47	6.74	6.74	1.51%	44,190,240
Mar 23, 2026	6.79	6.86	6.60	6.64	6.64	-3.21%	51,709,470
Mar 20, 2026	7.13	7.14	6.86	6.86	6.86	-4.06%	54,732,314
Mar 19, 2026	7.46	7.56	7.09	7.15	7.15	-0.28%	62,309,180
Mar 18, 2026	7.38	7.42	7.10	7.17	7.17	-2.32%	50,138,820
Mar 17, 2026	7.67	7.80	7.33	7.34	7.34	-5.78%	79,676,210
Mar 16, 2026	7.80	8.14	7.74	7.79	7.79	-2.14%	99,529,940
Mar 13, 2026	7.61	8.14	7.59	7.96	7.96	4.60%	119,718,400
Mar 12, 2026	7.39	7.85	7.36	7.61	7.61	3.82%	91,371,289
Mar 11, 2026	7.24	7.43	7.17	7.33	7.33	1.52%	73,392,000
Mar 10, 2026	7.22	7.38	7.19	7.22	7.22	-4.24%	108,662,400
Mar 9, 2026	7.92	8.07	7.54	7.54	7.54	2.72%	171,765,100
Mar 6, 2026	6.83	7.40	6.69	7.34	7.34	7.62%	91,558,470
Mar 5, 2026	7.14	7.18	6.75	6.82	6.82	-3.94%	73,441,830
Mar 4, 2026	7.23	7.39	7.06	7.10	7.10	-1.53%	80,726,760
Mar 3, 2026	7.04	7.40	7.04	7.21	7.21	1.41%	93,316,650
Mar 2, 2026	6.95	7.27	6.88	7.11	7.11	5.02%	82,916,090
Feb 27, 2026	6.77	6.81	6.73	6.77	6.77	-0.59%	20,189,400
Feb 26, 2026	6.77	6.88	6.73	6.81	6.81	0.29%	24,811,820
Feb 25, 2026	6.69	6.92	6.66	6.79	6.79	1.65%	37,234,426
Feb 24, 2026	6.56	6.71	6.56	6.68	6.68	2.93%	32,291,010
Feb 13, 2026	6.60	6.61	6.47	6.49	6.49	-1.96%	24,700,300
Feb 12, 2026	6.50	6.80	6.44	6.62	6.62	1.22%	49,269,630
Feb 11, 2026	6.42	6.55	6.39	6.54	6.54	1.71%	25,943,250